Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-10-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $11.88 | $18.91 | 12,000 | — | — |
| 2000-12-28 | $11.94 | $19.01 | 3,700 | — | — |
| 2000-12-27 | $11.88 | $18.91 | 36,000 | — | — |
| 2000-12-26 | $11.75 | $18.71 | 11,800 | — | — |
| 2000-12-22 | $11.63 | $18.52 | 27,000 | — | — |
| 2000-12-21 | $11.63 | $18.52 | 16,900 | — | — |
| 2000-12-20 | $11.50 | $18.32 | 29,600 | — | — |
| 2000-12-19 | $11.38 | $18.12 | 15,600 | — | — |
| 2000-12-18 | $11.38 | $18.12 | 40,200 | — | — |
| 2000-12-15 | $11.44 | $18.22 | 13,100 | — | — |
| 2000-12-14 | $11.31 | $18.02 | 24,400 | — | — |
| 2000-12-13 | $11.25 | $17.92 | 11,600 | — | — |
| 2000-12-12 | $11.25 | $17.82 | 18,700 | — | — |
| 2000-12-11 | $11.19 | $17.73 | 31,900 | — | — |
| 2000-12-08 | $11.13 | $17.63 | 12,600 | — | — |
| 2000-12-07 | $11.19 | $17.73 | 31,600 | — | — |
| 2000-12-06 | $11.19 | $17.73 | 23,300 | — | — |
| 2000-12-05 | $11.31 | $17.92 | 85,500 | — | — |
| 2000-12-04 | $11.50 | $18.22 | 11,000 | — | — |
| 2000-12-01 | $11.50 | $18.22 | 8,200 | — | — |
| 2000-11-30 | $11.50 | $18.22 | 2,200 | — | — |
| 2000-11-29 | $11.44 | $18.12 | 7,400 | — | — |
| 2000-11-28 | $11.50 | $18.22 | 17,900 | — | — |
| 2000-11-27 | $11.31 | $17.92 | 2,600 | — | — |
| 2000-11-24 | $11.44 | $18.12 | 0 | — | — |
| 2000-11-22 | $11.44 | $18.12 | 5,200 | — | — |
| 2000-11-21 | $11.38 | $18.02 | 5,500 | — | — |
| 2000-11-20 | $11.38 | $18.02 | 20,500 | — | — |
| 2000-11-17 | $11.25 | $17.82 | 5,700 | — | — |
| 2000-11-16 | $11.19 | $17.73 | 1,400 | — | — |
| 2000-11-15 | $11.25 | $17.82 | 5,100 | — | — |
| 2000-11-14 | $11.19 | $17.73 | 16,700 | — | — |
| 2000-11-13 | $11.25 | $17.82 | 1,100 | — | — |
| 2000-11-10 | $11.38 | $17.92 | 11,100 | — | — |
| 2000-11-09 | $11.38 | $17.92 | 3,400 | — | — |
| 2000-11-08 | $11.44 | $18.02 | 13,300 | — | — |
| 2000-11-07 | $11.50 | $18.12 | 8,800 | — | — |
| 2000-11-06 | $11.56 | $18.22 | 2,800 | — | — |
| 2000-11-03 | $11.56 | $18.22 | 3,700 | — | — |
| 2000-11-02 | $11.69 | $18.41 | 1,000 | — | — |
| 2000-11-01 | $11.63 | $18.31 | 8,400 | — | — |
| 2000-10-31 | $11.63 | $18.31 | 1,000 | — | — |
| 2000-10-30 | $11.56 | $18.22 | 700 | — | — |
| 2000-10-27 | $11.69 | $18.41 | 2,300 | — | — |
| 2000-10-26 | $11.56 | $18.22 | 6,900 | — | — |
| 2000-10-25 | $11.56 | $18.22 | 9,600 | — | — |
| 2000-10-24 | $11.56 | $18.22 | 1,000 | — | — |
| 2000-10-23 | $11.50 | $18.12 | 1,300 | — | — |
| 2000-10-20 | $11.50 | $18.12 | 3,200 | — | — |
| 2000-10-19 | $11.56 | $18.22 | 17,800 | — | — |
| 2000-10-18 | $11.44 | $18.02 | 600 | — | — |
| 2000-10-17 | $11.50 | $18.12 | 7,500 | — | — |
| 2000-10-16 | $11.63 | $18.31 | 17,800 | — | — |
| 2000-10-13 | $11.75 | $18.51 | 11,400 | — | — |
| 2000-10-12 | $11.94 | $18.81 | 8,000 | — | — |
| 2000-10-11 | $11.75 | $18.51 | 17,200 | — | — |
| 2000-10-10 | $11.88 | $18.60 | 12,100 | — | — |
| 2000-10-09 | $11.88 | $18.60 | 7,700 | — | — |
| 2000-10-06 | $11.88 | $18.60 | 0 | — | — |
| 2000-10-05 | $11.88 | $18.60 | 9,300 | — | — |
| 2000-10-04 | $12.06 | $18.90 | 600 | — | — |
| 2000-10-03 | $12.06 | $18.90 | 20,600 | — | — |
| 2000-10-02 | $12.06 | $18.90 | 8,000 | — | — |
| 2000-09-29 | $12.00 | $18.80 | 13,800 | — | — |
| 2000-09-28 | $12.19 | $19.09 | 800 | — | — |
| 2000-09-27 | $12.13 | $19.00 | 7,600 | — | — |
| 2000-09-26 | $12.13 | $19.00 | 18,300 | — | — |
| 2000-09-25 | $12.13 | $19.00 | 14,400 | — | — |
| 2000-09-22 | $12.13 | $19.00 | 200 | — | — |
| 2000-09-21 | $12.13 | $19.00 | 31,100 | — | — |
| 2000-09-20 | $11.94 | $18.70 | 2,800 | — | — |
| 2000-09-19 | $12.00 | $18.80 | 11,300 | — | — |
| 2000-09-18 | $11.94 | $18.70 | 6,400 | — | — |
| 2000-09-15 | $12.00 | $18.80 | 6,300 | — | — |
| 2000-09-14 | $12.06 | $18.90 | 10,100 | — | — |
| 2000-09-13 | $12.00 | $18.80 | 9,900 | — | — |
| 2000-09-12 | $12.06 | $18.80 | 7,800 | — | — |
| 2000-09-11 | $12.06 | $18.80 | 7,400 | — | — |
| 2000-09-08 | $12.13 | $18.89 | 3,000 | — | — |
| 2000-09-07 | $12.00 | $18.70 | 19,600 | — | — |
| 2000-09-06 | $11.94 | $18.60 | 35,600 | — | — |
| 2000-09-05 | $12.13 | $18.89 | 3,900 | — | — |
| 2000-09-01 | $12.13 | $18.89 | 5,400 | — | — |
| 2000-08-31 | $12.00 | $18.70 | 11,300 | — | — |
| 2000-08-30 | $11.88 | $18.50 | 3,900 | — | — |
| 2000-08-29 | $11.88 | $18.50 | 6,700 | — | — |
| 2000-08-28 | $11.88 | $18.50 | 13,600 | — | — |
| 2000-08-25 | $11.94 | $18.60 | 15,100 | — | — |
| 2000-08-24 | $12.00 | $18.70 | 14,700 | — | — |
| 2000-08-23 | $12.00 | $18.70 | 22,100 | — | — |
| 2000-08-22 | $12.00 | $18.70 | 12,600 | — | — |
| 2000-08-21 | $12.13 | $18.89 | 4,500 | — | — |
| 2000-08-18 | $12.25 | $19.09 | 11,800 | — | — |
| 2000-08-17 | $12.13 | $18.89 | 4,200 | — | — |
| 2000-08-16 | $12.13 | $18.89 | 5,000 | — | — |
| 2000-08-15 | $12.13 | $18.89 | 2,100 | — | — |
| 2000-08-14 | $12.13 | $18.89 | 16,600 | — | — |
| 2000-08-11 | $12.13 | $18.89 | 2,500 | — | — |
| 2000-08-10 | $12.25 | $18.99 | 3,700 | — | — |
| 2000-08-09 | $12.13 | $18.79 | 2,900 | — | — |
| 2000-08-08 | $12.19 | $18.89 | 4,500 | — | — |
| 2000-08-07 | $12.06 | $18.70 | 7,000 | — | — |
| 2000-08-04 | $12.00 | $18.60 | 8,900 | — | — |
| 2000-08-03 | $12.00 | $18.60 | 5,500 | — | — |
| 2000-08-02 | $11.88 | $18.41 | 11,000 | — | — |
| 2000-08-01 | $12.00 | $18.60 | 9,600 | — | — |
| 2000-07-31 | $11.88 | $18.41 | 6,100 | — | — |
| 2000-07-28 | $11.88 | $18.41 | 4,500 | — | — |
| 2000-07-27 | $11.94 | $18.50 | 8,200 | — | — |
| 2000-07-26 | $11.94 | $18.50 | 8,100 | — | — |
| 2000-07-25 | $11.81 | $18.31 | 6,500 | — | — |
| 2000-07-24 | $12.00 | $18.60 | 13,300 | — | — |
| 2000-07-21 | $11.69 | $18.12 | 8,800 | — | — |
| 2000-07-20 | $11.75 | $18.21 | 4,900 | — | — |
| 2000-07-19 | $11.69 | $18.12 | 4,000 | — | — |
| 2000-07-18 | $11.63 | $18.02 | 500 | — | — |
| 2000-07-17 | $11.69 | $18.12 | 4,200 | — | — |
| 2000-07-14 | $11.63 | $18.02 | 4,600 | — | — |
| 2000-07-13 | $11.69 | $18.12 | 10,300 | — | — |
| 2000-07-12 | $11.50 | $17.83 | 11,100 | — | — |
| 2000-07-11 | $11.69 | $18.02 | 300 | — | — |
| 2000-07-10 | $11.75 | $18.11 | 12,000 | — | — |
| 2000-07-07 | $11.63 | $17.92 | 3,200 | — | — |
| 2000-07-06 | $11.63 | $17.92 | 7,200 | — | — |
| 2000-07-05 | $11.75 | $18.11 | 9,200 | — | — |
| 2000-07-03 | $11.50 | $17.73 | 6,200 | — | — |
| 2000-06-30 | $11.44 | $17.63 | 7,700 | — | — |
| 2000-06-29 | $11.44 | $17.63 | 11,700 | — | — |
| 2000-06-28 | $11.38 | $17.53 | 2,100 | — | — |
| 2000-06-27 | $11.38 | $17.53 | 23,600 | — | — |
| 2000-06-26 | $11.38 | $17.53 | 17,200 | — | — |
| 2000-06-23 | $11.25 | $17.34 | 5,700 | — | — |
| 2000-06-22 | $11.13 | $17.15 | 16,800 | — | — |
| 2000-06-21 | $11.19 | $17.24 | 19,100 | — | — |
| 2000-06-20 | $11.25 | $17.34 | 11,000 | — | — |
| 2000-06-19 | $11.13 | $17.15 | 24,300 | — | — |
| 2000-06-16 | $11.00 | $16.96 | 20,800 | — | — |
| 2000-06-15 | $10.94 | $16.86 | 2,800 | — | — |
| 2000-06-14 | $10.94 | $16.86 | 14,000 | — | — |
| 2000-06-13 | $11.00 | $16.96 | 2,100 | — | — |
| 2000-06-12 | $11.06 | $16.95 | 13,200 | — | — |
| 2000-06-09 | $11.19 | $17.14 | 7,400 | — | — |
| 2000-06-08 | $11.06 | $16.95 | 12,600 | — | — |
| 2000-06-07 | $11.19 | $17.14 | 13,800 | — | — |
| 2000-06-06 | $11.25 | $17.24 | 1,600 | — | — |
| 2000-06-05 | $11.25 | $17.24 | 2,500 | — | — |
| 2000-06-02 | $11.50 | $17.62 | 13,000 | — | — |
| 2000-06-01 | $11.13 | $17.05 | 6,600 | — | — |
| 2000-05-31 | $10.94 | $16.76 | 17,600 | — | — |
| 2000-05-30 | $10.63 | $16.28 | 4,600 | — | — |
| 2000-05-26 | $10.63 | $16.28 | 9,200 | — | — |
| 2000-05-25 | $10.69 | $16.38 | 13,700 | — | — |
| 2000-05-24 | $10.75 | $16.47 | 2,000 | — | — |
| 2000-05-23 | $10.69 | $16.38 | 7,700 | — | — |
| 2000-05-22 | $10.75 | $16.47 | 7,500 | — | — |
| 2000-05-19 | $10.75 | $16.47 | 9,800 | — | — |
| 2000-05-18 | $10.75 | $16.47 | 4,000 | — | — |
| 2000-05-17 | $10.75 | $16.47 | 16,700 | — | — |
| 2000-05-16 | $10.94 | $16.76 | 23,600 | — | — |
| 2000-05-15 | $10.75 | $16.47 | 12,200 | — | — |
| 2000-05-12 | $10.69 | $16.38 | 17,200 | — | — |
| 2000-05-11 | $10.50 | $16.09 | 18,700 | — | — |
| 2000-05-10 | $10.81 | $16.47 | 6,500 | — | — |
| 2000-05-09 | $10.81 | $16.47 | 9,800 | — | — |
| 2000-05-08 | $11.00 | $16.75 | 21,600 | — | — |
| 2000-05-05 | $11.25 | $17.14 | 4,300 | — | — |
| 2000-05-04 | $11.25 | $17.14 | 0 | — | — |
| 2000-05-03 | $11.25 | $17.14 | 0 | — | — |
| 2000-05-02 | $11.25 | $17.14 | 12,200 | — | — |
| 2000-05-01 | $11.38 | $17.33 | 6,400 | — | — |
| 2000-04-28 | $11.25 | $17.14 | 3,300 | — | — |
| 2000-04-27 | $11.38 | $17.33 | 200 | — | — |
| 2000-04-26 | $11.38 | $17.33 | 18,100 | — | — |
| 2000-04-25 | $11.31 | $17.23 | 2,300 | — | — |
| 2000-04-24 | $11.31 | $17.23 | 3,800 | — | — |
| 2000-04-20 | $11.25 | $17.14 | 33,600 | — | — |
| 2000-04-19 | $11.25 | $17.14 | 21,600 | — | — |
| 2000-04-18 | $11.19 | $17.04 | 24,400 | — | — |
| 2000-04-17 | $11.19 | $17.04 | 11,300 | — | — |
| 2000-04-14 | $11.25 | $17.14 | 8,300 | — | — |
| 2000-04-13 | $11.31 | $17.23 | 29,300 | — | — |
| 2000-04-12 | $11.38 | $17.33 | 12,500 | — | — |
| 2000-04-11 | $11.44 | $17.32 | 40,400 | — | — |
| 2000-04-10 | $11.31 | $17.13 | 9,600 | — | — |
| 2000-04-07 | $11.38 | $17.23 | 14,100 | — | — |
| 2000-04-06 | $11.25 | $17.04 | 4,800 | — | — |
| 2000-04-05 | $11.38 | $17.23 | 4,600 | — | — |
| 2000-04-04 | $11.31 | $17.13 | 10,300 | — | — |
| 2000-04-03 | $11.25 | $17.04 | 8,300 | — | — |
| 2000-03-31 | $11.13 | $16.85 | 1,300 | — | — |
| 2000-03-30 | $11.00 | $16.66 | 4,400 | — | — |
| 2000-03-29 | $11.00 | $16.66 | 1,600 | — | — |
| 2000-03-28 | $10.94 | $16.56 | 7,500 | — | — |
| 2000-03-27 | $10.81 | $16.38 | 2,900 | — | — |
| 2000-03-24 | $10.81 | $16.38 | 4,600 | — | — |
| 2000-03-23 | $10.75 | $16.28 | 21,300 | — | — |
| 2000-03-22 | $10.75 | $16.28 | 22,900 | — | — |
| 2000-03-21 | $10.50 | $15.90 | 21,400 | — | — |
| 2000-03-20 | $10.69 | $16.19 | 14,500 | — | — |
| 2000-03-17 | $10.63 | $16.09 | 10,400 | — | — |
| 2000-03-16 | $10.56 | $16.00 | 12,400 | — | — |
| 2000-03-15 | $10.63 | $16.09 | 2,300 | — | — |
| 2000-03-14 | $10.63 | $16.09 | 3,700 | — | — |
| 2000-03-13 | $10.69 | $16.19 | 15,500 | — | — |
| 2000-03-10 | $10.81 | $16.28 | 3,700 | — | — |
| 2000-03-09 | $10.75 | $16.18 | 16,000 | — | — |
| 2000-03-08 | $11.00 | $16.56 | 3,000 | — | — |
| 2000-03-07 | $11.00 | $16.56 | 21,300 | — | — |
| 2000-03-06 | $11.00 | $16.56 | 3,400 | — | — |
| 2000-03-03 | $11.00 | $16.56 | 2,900 | — | — |
| 2000-03-02 | $10.94 | $16.47 | 16,300 | — | — |
| 2000-03-01 | $11.00 | $16.56 | 35,200 | — | — |
| 2000-02-29 | $11.19 | $16.84 | 12,400 | — | — |
| 2000-02-28 | $11.31 | $17.03 | 13,300 | — | — |
| 2000-02-25 | $11.31 | $17.03 | 17,900 | — | — |
| 2000-02-24 | $11.25 | $16.94 | 8,000 | — | — |
| 2000-02-23 | $11.25 | $16.94 | 3,500 | — | — |
| 2000-02-22 | $11.31 | $17.03 | 10,500 | — | — |
| 2000-02-18 | $11.31 | $17.03 | 16,500 | — | — |
| 2000-02-17 | $11.50 | $17.31 | 2,000 | — | — |
| 2000-02-16 | $11.56 | $17.41 | 7,000 | — | — |
| 2000-02-15 | $11.56 | $17.41 | 3,400 | — | — |
| 2000-02-14 | $11.56 | $17.41 | 1,300 | — | — |
| 2000-02-11 | $11.56 | $17.41 | 8,700 | — | — |
| 2000-02-10 | $11.81 | $17.68 | 5,100 | — | — |
| 2000-02-09 | $11.75 | $17.59 | 14,700 | — | — |
| 2000-02-08 | $11.81 | $17.68 | 15,100 | — | — |
| 2000-02-07 | $11.75 | $17.59 | 5,500 | — | — |
| 2000-02-04 | $11.94 | $17.87 | 5,300 | — | — |
| 2000-02-03 | $11.88 | $17.78 | 5,800 | — | — |
| 2000-02-02 | $11.75 | $17.59 | 31,700 | — | — |
| 2000-02-01 | $11.63 | $17.40 | 14,600 | — | — |
| 2000-01-31 | $11.56 | $17.31 | 18,600 | — | — |
| 2000-01-28 | $11.50 | $17.22 | 8,800 | — | — |
| 2000-01-27 | $11.56 | $17.31 | 26,600 | — | — |
| 2000-01-26 | $11.56 | $17.31 | 38,900 | — | — |
| 2000-01-25 | $11.31 | $16.94 | 26,900 | — | — |
| 2000-01-24 | $11.25 | $16.84 | 11,600 | — | — |
| 2000-01-21 | $11.31 | $16.94 | 11,200 | — | — |
| 2000-01-20 | $11.19 | $16.75 | 11,200 | — | — |
| 2000-01-19 | $11.13 | $16.66 | 17,400 | — | — |
| 2000-01-18 | $11.19 | $16.75 | 7,200 | — | — |
| 2000-01-14 | $11.31 | $16.94 | 9,100 | — | — |
| 2000-01-13 | $11.19 | $16.75 | 6,300 | — | — |
| 2000-01-12 | $11.13 | $16.66 | 16,400 | — | — |
| 2000-01-11 | $11.25 | $16.74 | 8,600 | — | — |
| 2000-01-10 | $11.25 | $16.74 | 9,500 | — | — |
| 2000-01-07 | $11.19 | $16.65 | 11,700 | — | — |
| 2000-01-06 | $11.19 | $16.65 | 12,700 | — | — |
| 2000-01-05 | $11.06 | $16.47 | 9,700 | — | — |
| 2000-01-04 | $11.13 | $16.56 | 11,100 | — | — |
| 2000-01-03 | $10.94 | $16.28 | 10,100 | — | — |